KissMeData/007980/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185000	593816797	1859	1859	1859	1859	3118
3	20240314	184900	593816797	1859	1859	1859	1859	0
4	20240314	184800	593816797	1859	1859	1859	1859	0
5	20240314	184700	593816797	1859	1859	1859	1859	0
6	20240314	184600	593816797	1859	1859	1859	1859	0
7	20240314	184500	593816797	1859	1859	1859	1859	0
8	20240314	184400	593816797	1859	1859	1859	1859	0
9	20240314	184300	593816797	1859	1859	1859	1859	0
10	20240314	184200	593816797	1859	1859	1859	1859	0
11	20240314	184100	593816797	1859	1859	1859	1859	0
12	20240314	184000	593816797	1859	1859	1859	1859	0
13	20240314	183900	593816797	1859	1859	1859	1859	0
14	20240314	183800	593816797	1859	1859	1859	1859	0
15	20240314	183700	593816797	1859	1859	1859	1859	0
16	20240314	183600	593816797	1859	1859	1859	1859	0
17	20240314	183500	593816797	1859	1859	1859	1859	0
18	20240314	183400	593816797	1859	1859	1859	1859	0
19	20240314	183300	593816797	1859	1859	1859	1859	0
20	20240314	183200	593816797	1859	1859	1859	1859	0
21	20240314	183100	593816797	1859	1859	1859	1859	0
22	20240314	183000	593816797	1859	1859	1859	1859	0
23	20240314	182900	593816797	1859	1859	1859	1859	0
24	20240314	182800	593816797	1859	1859	1859	1859	0
25	20240314	182700	593816797	1859	1859	1859	1859	0
26	20240314	182600	593816797	1859	1859	1859	1859	0
27	20240314	182500	593816797	1859	1859	1859	1859	0
28	20240314	182400	593816797	1859	1859	1859	1859	0
29	20240314	182300	593816797	1859	1859	1859	1859	0
30	20240314	182200	593816797	1859	1859	1859	1859	0
31	20240314	182100	593816797	1859	1859	1859	1859	0
32	20240314	182000	593816797	1859	1859	1859	1859	3118
33	20240314	181900	593816797	1859	1859	1859	1859	0
34	20240314	181800	593816797	1859	1859	1859	1859	0
35	20240314	181700	593816797	1859	1859	1859	1859	0
36	20240314	181600	593816797	1859	1859	1859	1859	0
37	20240314	181500	593816797	1859	1859	1859	1859	0
38	20240314	181400	593816797	1859	1859	1859	1859	0
39	20240314	181300	593816797	1859	1859	1859	1859	0
40	20240314	181200	593816797	1859	1859	1859	1859	0
41	20240314	181100	593816797	1859	1859	1859	1859	0
42	20240314	181000	593816797	1859	1859	1859	1859	0
43	20240314	180900	593816797	1859	1859	1859	1859	0
44	20240314	180800	593816797	1859	1859	1859	1859	0
45	20240314	180700	593816797	1859	1859	1859	1859	0
46	20240314	180600	593816797	1859	1859	1859	1859	0
47	20240314	180500	593816797	1859	1859	1859	1859	0
48	20240314	180400	593816797	1859	1859	1859	1859	0
49	20240314	180300	593816797	1859	1859	1859	1859	0
50	20240314	180200	593816797	1859	1859	1859	1859	0
51	20240314	180100	593816797	1859	1859	1859	1859	0
52	20240314	180000	593816797	1859	1859	1859	1859	0
53	20240314	175900	593816797	1859	1859	1859	1859	0
54	20240314	175800	593816797	1859	1859	1859	1859	0
55	20240314	175700	593816797	1859	1859	1859	1859	0
56	20240314	175600	593816797	1859	1859	1859	1859	0
57	20240314	175500	593816797	1859	1859	1859	1859	0
58	20240314	175400	593816797	1859	1859	1859	1859	0
59	20240314	175300	593816797	1859	1859	1859	1859	0
60	20240314	175200	593816797	1859	1859	1859	1859	0
61	20240314	175100	593816797	1859	1859	1859	1859	0
62	20240314	175000	593816797	1859	1859	1859	1859	3118
63	20240314	174900	593816797	1859	1859	1859	1859	0
64	20240314	174800	593816797	1859	1859	1859	1859	0
65	20240314	174700	593816797	1859	1859	1859	1859	0
66	20240314	174600	593816797	1859	1859	1859	1859	0
67	20240314	174500	593816797	1859	1859	1859	1859	0
68	20240314	174400	593816797	1859	1859	1859	1859	0
69	20240314	174300	593816797	1859	1859	1859	1859	0
70	20240314	174200	593816797	1859	1859	1859	1859	0
71	20240314	174100	593816797	1859	1859	1859	1859	0
72	20240314	174000	593816797	1859	1859	1859	1859	0
73	20240314	173900	593816797	1859	1859	1859	1859	0
74	20240314	173800	593816797	1859	1859	1859	1859	0
75	20240314	173700	593816797	1859	1859	1859	1859	0
76	20240314	173600	593816797	1859	1859	1859	1859	0
77	20240314	173500	593816797	1859	1859	1859	1859	0
78	20240314	173400	593816797	1859	1859	1859	1859	0
79	20240314	173300	593816797	1859	1859	1859	1859	0
80	20240314	173200	593816797	1859	1859	1859	1859	0
81	20240314	173100	593816797	1859	1859	1859	1859	0
82	20240314	173000	593816797	1859	1859	1859	1859	0
83	20240314	172900	593816797	1859	1859	1859	1859	0
84	20240314	172800	593816797	1859	1859	1859	1859	0
85	20240314	172700	593816797	1859	1859	1859	1859	0
86	20240314	172600	593816797	1859	1859	1859	1859	0
87	20240314	172500	593816797	1859	1859	1859	1859	0
88	20240314	172400	593816797	1859	1859	1859	1859	0
89	20240314	172300	593816797	1859	1859	1859	1859	0
90	20240314	172200	593816797	1859	1859	1859	1859	0
91	20240314	172100	593816797	1859	1859	1859	1859	0
92	20240314	172000	593816797	1859	1859	1859	1859	3118
93	20240314	171900	593816797	1859	1859	1859	1859	0
94	20240314	171800	593816797	1859	1859	1859	1859	0
95	20240314	171700	593816797	1859	1859	1859	1859	0
96	20240314	171600	593816797	1859	1859	1859	1859	0
97	20240314	171500	593816797	1859	1859	1859	1859	0
98	20240314	171400	593816797	1859	1859	1859	1859	0
99	20240314	171300	593816797	1859	1859	1859	1859	0
100	20240314	171200	593816797	1859	1859	1859	1859	0
101	20240314	171100	593816797	1859	1859	1859	1859	0
102	20240314	171000	593816797	1859	1859	1859	1859	0
103	20240314	170900	593816797	1859	1859	1859	1859	0
104	20240314	170800	593816797	1859	1859	1859	1859	0
105	20240314	170700	593816797	1859	1859	1859	1859	0
106	20240314	170600	593816797	1859	1859	1859	1859	0
107	20240314	170500	593816797	1859	1859	1859	1859	0
108	20240314	170400	593816797	1859	1859	1859	1859	0
109	20240314	170300	593816797	1859	1859	1859	1859	0
110	20240314	170200	593816797	1859	1859	1859	1859	0
111	20240314	170100	593816797	1859	1859	1859	1859	0
112	20240314	170000	593816797	1859	1859	1859	1859	0
113	20240314	165900	593816797	1859	1859	1859	1859	0
114	20240314	165800	593816797	1859	1859	1859	1859	0
115	20240314	165700	593816797	1859	1859	1859	1859	0
116	20240314	165600	593816797	1859	1859	1859	1859	0
117	20240314	165500	593816797	1859	1859	1859	1859	0
118	20240314	165400	593816797	1859	1859	1859	1859	0
119	20240314	165300	593816797	1859	1859	1859	1859	0
120	20240314	165200	593816797	1859	1859	1859	1859	0
121	20240314	165100	593816797	1859	1859	1859	1859	0
122	20240314	165000	593816797	1859	1859	1859	1859	3118
123	20240314	164900	593816797	1859	1859	1859	1859	0
124	20240314	164800	593816797	1859	1859	1859	1859	0
125	20240314	164700	593816797	1859	1859	1859	1859	0
126	20240314	164600	593816797	1859	1859	1859	1859	0
127	20240314	164500	593816797	1859	1859	1859	1859	0
128	20240314	164400	593816797	1859	1859	1859	1859	0
129	20240314	164300	593816797	1859	1859	1859	1859	0
130	20240314	164200	593816797	1859	1859	1859	1859	0
131	20240314	164100	593816797	1859	1859	1859	1859	0
132	20240314	164000	593816797	1859	1859	1859	1859	0
133	20240314	163900	593816797	1859	1859	1859	1859	0
134	20240314	163800	593816797	1859	1859	1859	1859	0
135	20240314	163700	593816797	1859	1859	1859	1859	0
136	20240314	163600	593816797	1859	1859	1859	1859	0
137	20240314	163500	593816797	1859	1859	1859	1859	0
138	20240314	163400	593816797	1859	1859	1859	1859	0
139	20240314	163300	593816797	1859	1859	1859	1859	0
140	20240314	163200	593816797	1859	1859	1859	1859	0
141	20240314	163100	593816797	1859	1859	1859	1859	0
142	20240314	163000	593816797	1859	1859	1859	1859	0
143	20240314	162900	593816797	1859	1859	1859	1859	0
144	20240314	162800	593816797	1859	1859	1859	1859	0
145	20240314	162700	593816797	1859	1859	1859	1859	0
146	20240314	162600	593816797	1859	1859	1859	1859	0
147	20240314	162500	593816797	1859	1859	1859	1859	0
148	20240314	162400	593816797	1859	1859	1859	1859	0
149	20240314	162300	593816797	1859	1859	1859	1859	0
150	20240314	162200	593816797	1859	1859	1859	1859	0
151	20240314	162100	593816797	1859	1859	1859	1859	0
152	20240314	162000	593816797	1859	1859	1859	1859	3118
153	20240314	161900	593816797	1859	1859	1859	1859	0
154	20240314	161800	593816797	1859	1859	1859	1859	0
155	20240314	161700	593816797	1859	1859	1859	1859	0
156	20240314	161600	593816797	1859	1859	1859	1859	0
157	20240314	161500	593816797	1859	1859	1859	1859	0
158	20240314	161400	593816797	1859	1859	1859	1859	0
159	20240314	161300	593816797	1859	1859	1859	1859	0
160	20240314	161200	593816797	1859	1859	1859	1859	0
161	20240314	161100	593816797	1859	1859	1859	1859	0
162	20240314	161000	593816797	1859	1859	1859	1859	0
163	20240314	160900	593816797	1859	1859	1859	1859	0
164	20240314	160800	593816797	1859	1859	1859	1859	0
165	20240314	160700	593816797	1859	1859	1859	1859	0
166	20240314	160600	593816797	1859	1859	1859	1859	0
167	20240314	160500	593816797	1859	1859	1859	1859	0
168	20240314	160400	593816797	1859	1859	1859	1859	0
169	20240314	160300	593816797	1859	1859	1859	1859	0
170	20240314	160200	593816797	1859	1859	1859	1859	0
171	20240314	160100	593816797	1859	1859	1859	1859	0
172	20240314	160000	593816797	1859	1859	1859	1859	0
173	20240314	155900	593816797	1859	1859	1859	1859	0
174	20240314	155800	593816797	1859	1859	1859	1859	0
175	20240314	155700	593816797	1859	1859	1859	1859	0
176	20240314	155600	593816797	1859	1859	1859	1859	0
177	20240314	155500	593816797	1859	1859	1859	1859	0
178	20240314	155400	593816797	1859	1859	1859	1859	0
179	20240314	155300	593816797	1859	1859	1859	1859	0
180	20240314	155200	593816797	1859	1859	1859	1859	0
181	20240314	155100	593816797	1859	1859	1859	1859	0
182	20240314	155000	593816797	1859	1859	1859	1859	3118
183	20240314	154900	593816797	1859	1859	1859	1859	0
184	20240314	154800	593816797	1859	1859	1859	1859	0
185	20240314	154700	593816797	1859	1859	1859	1859	0
186	20240314	154600	593816797	1859	1859	1859	1859	0
187	20240314	154500	593816797	1859	1859	1859	1859	0
188	20240314	154400	593816797	1859	1859	1859	1859	0
189	20240314	154300	593816797	1859	1859	1859	1859	0
190	20240314	154200	593816797	1859	1859	1859	1859	0
191	20240314	154100	593816797	1859	1859	1859	1859	0
192	20240314	154000	593816797	1859	1859	1859	1859	0
193	20240314	153900	593816797	1859	1859	1859	1859	0
194	20240314	153800	593816797	1859	1859	1859	1859	0
195	20240314	153700	593816797	1859	1859	1859	1859	0
196	20240314	153600	593816797	1859	1859	1859	1859	0
197	20240314	153500	593816797	1859	1859	1859	1859	0
198	20240314	153400	593816797	1859	1859	1859	1859	0
199	20240314	153300	593816797	1859	1859	1859	1859	0
200	20240314	153200	593816797	1859	1859	1859	1859	0
201	20240314	153100	593816797	1859	1859	1859	1859	0
202	20240314	153000	593816797	1859	1859	1859	1859	3118
203	20240314	152900	588020435	1859	1859	1859	1859	0
204	20240314	152800	588020435	1859	1859	1859	1859	0
205	20240314	152700	588020435	1859	1859	1859	1859	0
206	20240314	152600	588020435	1859	1859	1859	1859	0
207	20240314	152500	588020435	1859	1859	1859	1859	0
208	20240314	152400	588020435	1859	1859	1859	1859	0
209	20240314	152300	588020435	1859	1859	1859	1859	0
210	20240314	152200	588020435	1859	1859	1859	1859	0
211	20240314	152100	588020435	1859	1859	1859	1859	0
212	20240314	152000	588020435	1859	1859	1859	1859	0
213	20240314	151900	588020435	1859	1857	1859	1857	179
214	20240314	151800	587688022	1857	1855	1857	1851	165
215	20240314	151700	587382543	1858	1859	1859	1851	119
216	20240314	151600	587162235	1860	1852	1861	1851	621
217	20240314	151500	586012253	1862	1855	1862	1852	755
218	20240314	151400	584613647	1863	1862	1863	1855	302
219	20240314	151300	584051872	1864	1855	1864	1855	256
220	20240314	151200	583576983	1855	1856	1856	1855	536
221	20240314	151100	582582536	1867	1867	1867	1867	0
222	20240314	151000	582582536	1867	1867	1867	1867	617
223	20240314	150900	581430597	1868	1869	1869	1868	3
224	20240314	150800	581424991	1870	1872	1872	1856	100
225	20240314	150700	581239332	1874	1875	1875	1874	15
226	20240314	150600	581211212	1875	1858	1875	1854	3680
227	20240314	150500	574345958	1857	1857	1857	1857	50
228	20240314	150400	574253108	1858	1858	1858	1858	1
229	20240314	150300	574251250	1857	1857	1859	1857	229
230	20240314	150200	573825995	1859	1857	1859	1857	355
231	20240314	150100	573166657	1857	1854	1857	1854	2
232	20240314	150000	573162946	1859	1859	1859	1859	0
233	20240314	145900	573162946	1859	1859	1859	1859	7
234	20240314	145800	573149933	1860	1860	1860	1860	0
235	20240314	145700	573149933	1860	1860	1860	1860	0
236	20240314	145600	573149933	1860	1853	1860	1853	1221
237	20240314	145500	570887118	1855	1857	1857	1855	31
238	20240314	145400	570829590	1860	1860	1860	1860	0
239	20240314	145300	570829590	1860	1859	1860	1859	20
240	20240314	145200	570792400	1860	1860	1860	1860	1
241	20240314	145100	570790540	1857	1857	1857	1857	2
242	20240314	145000	570786826	1860	1858	1860	1857	15
243	20240314	144900	570758966	1858	1861	1861	1858	103
244	20240314	144800	570567583	1858	1859	1862	1858	55
245	20240314	144700	570465366	1859	1859	1859	1859	178
246	20240314	144600	570134464	1862	1862	1862	1862	1
247	20240314	144500	570132602	1862	1862	1862	1862	1
248	20240314	144400	570130740	1861	1860	1862	1860	102
249	20240314	144300	569940918	1864	1864	1864	1864	0
250	20240314	144200	569940918	1864	1864	1864	1864	0
251	20240314	144100	569940918	1864	1864	1864	1864	4
252	20240314	144000	569933462	1860	1860	1860	1860	364
253	20240314	143900	569256422	1864	1864	1864	1864	1
254	20240314	143800	569254558	1864	1864	1864	1860	1029
255	20240314	143700	567340541	1861	1861	1861	1861	1
256	20240314	143600	567338680	1864	1864	1864	1864	0
257	20240314	143500	567338680	1864	1864	1864	1864	0
258	20240314	143400	567338680	1864	1864	1864	1864	100
259	20240314	143300	567152280	1867	1867	1867	1867	0
260	20240314	143200	567152280	1867	1867	1867	1867	0
261	20240314	143100	567152280	1867	1867	1867	1867	1
262	20240314	143000	567150413	1868	1864	1869	1864	600
263	20240314	142900	566031003	1864	1864	1864	1864	112
264	20240314	142800	565822235	1864	1864	1864	1864	0
265	20240314	142700	565822235	1864	1864	1864	1864	0
266	20240314	142600	565822235	1864	1864	1864	1864	0
267	20240314	142500	565822235	1864	1861	1864	1861	211
268	20240314	142400	565428961	1865	1865	1865	1865	0
269	20240314	142300	565428961	1865	1865	1865	1865	80
270	20240314	142200	565279761	1865	1865	1865	1865	2
271	20240314	142100	565276031	1865	1861	1869	1861	641
272	20240314	142000	564082546	1861	1860	1861	1860	10
273	20240314	141900	564063945	1860	1858	1860	1858	148
274	20240314	141800	563788959	1861	1860	1861	1860	11
275	20240314	141700	563768498	1859	1859	1859	1859	10
276	20240314	141600	563749908	1859	1859	1860	1859	22
277	20240314	141500	563709009	1860	1858	1860	1858	257
278	20240314	141400	563231253	1858	1858	1859	1856	113
279	20240314	141300	563021385	1858	1855	1858	1853	732
280	20240314	141200	561662295	1855	1855	1855	1855	32
281	20240314	141100	561602935	1855	1855	1855	1855	0
282	20240314	141000	561602935	1855	1855	1855	1855	0
283	20240314	140900	561602935	1855	1855	1855	1855	1
284	20240314	140800	561601080	1854	1854	1854	1854	0
285	20240314	140700	561601080	1854	1854	1854	1854	30
286	20240314	140600	561545460	1854	1855	1855	1854	10
287	20240314	140500	561526915	1855	1855	1855	1855	1
288	20240314	140400	561525060	1853	1853	1853	1853	7
289	20240314	140300	561512089	1855	1854	1855	1854	10
290	20240314	140200	561493547	1854	1853	1854	1852	4
291	20240314	140100	561486134	1854	1848	1854	1847	1448
292	20240314	140000	558808170	1856	1856	1856	1856	0
293	20240314	135900	558808170	1856	1856	1856	1856	0
294	20240314	135800	558808170	1856	1856	1856	1856	0
295	20240314	135700	558808170	1856	1848	1856	1848	257
296	20240314	135600	558333210	1848	1848	1848	1848	5
297	20240314	135500	558323970	1855	1855	1855	1855	0
298	20240314	135400	558323970	1855	1855	1855	1855	0
299	20240314	135300	558323970	1855	1855	1855	1855	100
300	20240314	135200	558138470	1855	1855	1855	1855	40
301	20240314	135100	558064270	1855	1855	1855	1855	1
302	20240314	135000	558062415	1856	1856	1856	1856	0
303	20240314	134900	558062415	1856	1856	1856	1856	0
304	20240314	134800	558062415	1856	1856	1856	1856	3
305	20240314	134700	558056847	1848	1848	1848	1846	4329
306	20240314	134600	550057077	1847	1847	1847	1847	0
307	20240314	134500	550057077	1847	1847	1847	1847	164
308	20240314	134400	549754169	1848	1848	1848	1848	0
309	20240314	134300	549754169	1848	1848	1848	1848	1152
310	20240314	134200	547625273	1848	1849	1849	1848	30
311	20240314	134100	547569831	1856	1848	1856	1848	2070
312	20240314	134000	543739391	1856	1853	1856	1853	20
313	20240314	133900	543702318	1853	1847	1853	1847	1634
314	20240314	133800	540684314	1857	1857	1857	1857	0
315	20240314	133700	540684314	1857	1857	1857	1857	1
316	20240314	133600	540682457	1847	1847	1847	1847	0
317	20240314	133500	540682457	1847	1848	1848	1847	3323
318	20240314	133400	534544875	1855	1855	1855	1855	0
319	20240314	133300	534544875	1855	1855	1855	1855	0
320	20240314	133200	534544875	1855	1855	1855	1855	500
321	20240314	133100	533617375	1855	1855	1855	1855	0
322	20240314	133000	533617375	1855	1855	1855	1855	1
323	20240314	132900	533615520	1856	1856	1856	1856	0
324	20240314	132800	533615520	1856	1856	1856	1856	0
325	20240314	132700	533615520	1856	1850	1856	1847	6977
326	20240314	132600	520724488	1849	1854	1855	1849	6595
327	20240314	132500	508523194	1854	1854	1854	1854	201
328	20240314	132400	508150540	1856	1853	1856	1853	6
329	20240314	132300	508139407	1849	1852	1852	1849	300
330	20240314	132200	507584677	1853	1853	1853	1853	0
331	20240314	132100	507584677	1853	1855	1855	1853	10
332	20240314	132000	507566137	1856	1856	1856	1856	1
333	20240314	131900	507564281	1849	1849	1851	1849	3297
334	20240314	131800	501464243	1849	1849	1849	1849	5
335	20240314	131700	501454998	1849	1849	1849	1849	0
336	20240314	131600	501454998	1849	1849	1849	1849	100
337	20240314	131500	501270098	1849	1849	1849	1849	11
338	20240314	131400	501249759	1849	1848	1849	1848	950
339	20240314	131300	499493659	1848	1848	1848	1848	105
340	20240314	131200	499299619	1848	1848	1848	1848	1000
341	20240314	131100	497451619	1847	1847	1847	1847	0
342	20240314	131000	497451619	1847	1847	1847	1847	0
343	20240314	130900	497451619	1847	1847	1847	1847	5
344	20240314	130800	497442384	1846	1847	1847	1846	2000
345	20240314	130700	493750379	1848	1848	1848	1848	5
346	20240314	130600	493741139	1848	1848	1848	1846	1540
347	20240314	130500	490897860	1848	1848	1848	1848	1
348	20240314	130400	490896012	1846	1846	1846	1846	607
349	20240314	130300	489775490	1846	1846	1846	1846	51
350	20240314	130200	489681344	1846	1844	1846	1844	546
351	20240314	130100	488673900	1843	1843	1843	1843	0
352	20240314	130000	488673900	1843	1844	1844	1843	1717
353	20240314	125900	485509089	1844	1844	1844	1844	1006
354	20240314	125800	483654025	1844	1843	1844	1843	6
355	20240314	125700	483642966	1843	1842	1843	1840	576
356	20240314	125600	482583013	1843	1843	1843	1843	40
357	20240314	125500	482509293	1842	1843	1843	1842	121
358	20240314	125400	482286407	1844	1844	1844	1844	2
359	20240314	125300	482282719	1844	1844	1844	1844	1
360	20240314	125200	482280875	1843	1844	1844	1843	23
361	20240314	125100	482238464	1846	1845	1846	1845	102
362	20240314	125000	482050174	1846	1846	1846	1846	0
363	20240314	124900	482050174	1846	1846	1846	1846	0
364	20240314	124800	482050174	1846	1846	1846	1839	66
365	20240314	124700	481928786	1846	1839	1846	1839	4
366	20240314	124600	481921409	1839	1845	1845	1839	600
367	20240314	124500	480817967	1845	1845	1845	1845	0
368	20240314	124400	480817967	1845	1845	1845	1845	20
369	20240314	124300	480781067	1847	1839	1847	1839	101
370	20240314	124200	480595320	1847	1847	1847	1847	0
371	20240314	124100	480595320	1847	1847	1847	1847	0
372	20240314	124000	480595320	1847	1849	1849	1847	3
373	20240314	123900	480589775	1849	1849	1849	1849	0
374	20240314	123800	480589775	1849	1849	1849	1849	0
375	20240314	123700	480589775	1849	1849	1849	1849	1
376	20240314	123600	480587926	1838	1840	1840	1838	1000
377	20240314	123500	478749211	1840	1848	1848	1840	1250
378	20240314	123400	476444603	1844	1844	1844	1844	1673
379	20240314	123300	473359591	1844	1843	1844	1843	244
380	20240314	123200	472909699	1842	1842	1842	1842	1000
381	20240314	123100	471067699	1843	1843	1843	1843	2
382	20240314	123000	471064013	1842	1842	1842	1842	0
383	20240314	122900	471064013	1842	1843	1843	1842	637
384	20240314	122800	469890459	1842	1842	1842	1842	0
385	20240314	122700	469890459	1842	1842	1842	1842	25
386	20240314	122600	469844409	1842	1842	1842	1842	99
387	20240314	122500	469662051	1842	1840	1842	1840	701
388	20240314	122400	468372209	1840	1842	1842	1840	47
389	20240314	122300	468285655	1843	1842	1843	1842	65
390	20240314	122200	468165924	1842	1842	1842	1842	1
391	20240314	122100	468164082	1840	1840	1840	1840	100
392	20240314	122000	467980082	1840	1840	1840	1840	101
393	20240314	121900	467794242	1840	1841	1841	1840	103
394	20240314	121800	467604721	1840	1840	1840	1840	0
395	20240314	121700	467604721	1840	1840	1840	1840	114
396	20240314	121600	467394961	1840	1840	1840	1840	1
397	20240314	121500	467393121	1838	1842	1842	1838	3099
398	20240314	121400	461690738	1843	1843	1843	1843	0
399	20240314	121300	461690738	1843	1843	1843	1843	5
400	20240314	121200	461681523	1843	1843	1843	1843	2
401	20240314	121100	461677837	1841	1841	1841	1841	0
402	20240314	121000	461677837	1841	1843	1843	1841	8115
403	20240314	120900	446732098	1844	1844	1844	1844	0
404	20240314	120800	446732098	1844	1844	1844	1844	1
405	20240314	120700	446730254	1843	1844	1844	1843	169
406	20240314	120600	446418783	1843	1843	1843	1843	432
407	20240314	120500	445622607	1844	1844	1844	1844	128
408	20240314	120400	445386575	1844	1844	1844	1844	0
409	20240314	120300	445386575	1844	1844	1844	1844	514
410	20240314	120200	444438759	1847	1847	1847	1847	398
411	20240314	120100	443703653	1847	1847	1847	1847	0
412	20240314	120000	443703653	1847	1847	1847	1847	1
413	20240314	115900	443701806	1848	1848	1848	1848	0
414	20240314	115800	443701806	1848	1848	1848	1848	1
415	20240314	115700	443699958	1848	1848	1848	1848	0
416	20240314	115600	443699958	1848	1848	1848	1848	10
417	20240314	115500	443681478	1848	1848	1848	1848	4
418	20240314	115400	443674086	1848	1848	1848	1848	0
419	20240314	115300	443674086	1848	1849	1849	1847	173
420	20240314	115200	443354355	1850	1850	1850	1850	0
421	20240314	115100	443354355	1850	1850	1850	1850	0
422	20240314	115000	443354355	1850	1849	1850	1849	56
423	20240314	114900	443250810	1849	1849	1849	1849	103
424	20240314	114800	443060363	1849	1849	1849	1849	100
425	20240314	114700	442875463	1849	1849	1849	1849	100
426	20240314	114600	442690563	1849	1849	1849	1849	3
427	20240314	114500	442685016	1849	1849	1849	1849	265
428	20240314	114400	442195031	1850	1850	1850	1850	100
429	20240314	114300	442010031	1850	1850	1850	1850	0
430	20240314	114200	442010031	1850	1850	1850	1850	0
431	20240314	114100	442010031	1850	1850	1850	1850	0
432	20240314	114000	442010031	1850	1850	1850	1850	10
433	20240314	113900	441991531	1850	1850	1850	1850	21
434	20240314	113800	441952681	1850	1850	1850	1850	0
435	20240314	113700	441952681	1850	1850	1850	1850	100
436	20240314	113600	441767681	1850	1842	1850	1842	26
437	20240314	113500	441719781	1841	1843	1850	1841	599
438	20240314	113400	440616387	1842	1842	1842	1842	0
439	20240314	113300	440616387	1842	1842	1842	1842	150
440	20240314	113200	440340087	1850	1843	1850	1842	301
441	20240314	113100	439785627	1842	1842	1842	1842	0
442	20240314	113000	439785627	1842	1846	1846	1842	13000
443	20240314	112900	415826694	1850	1846	1850	1846	135
444	20240314	112800	415577480	1846	1850	1850	1846	941
445	20240314	112700	413837377	1851	1851	1851	1851	2
446	20240314	112600	413833675	1850	1850	1850	1850	0
447	20240314	112500	413833675	1850	1850	1850	1850	0
448	20240314	112400	413833675	1850	1850	1850	1850	0
449	20240314	112300	413833675	1850	1850	1850	1850	0
450	20240314	112200	413833675	1850	1850	1850	1850	10
451	20240314	112100	413815175	1851	1849	1851	1849	2
452	20240314	112000	413811475	1849	1848	1849	1841	766
453	20240314	111900	412397352	1849	1849	1849	1849	29
454	20240314	111800	412343731	1850	1850	1850	1850	0
455	20240314	111700	412343731	1850	1851	1851	1850	1025
456	20240314	111600	410447476	1851	1851	1851	1851	10
457	20240314	111500	410428966	1850	1851	1851	1850	1040
458	20240314	111400	408504625	1854	1853	1854	1853	131
459	20240314	111300	408261880	1853	1853	1853	1853	11
460	20240314	111200	408241497	1851	1852	1852	1851	955
461	20240314	111100	406473791	1853	1853	1853	1853	0
462	20240314	111000	406473791	1853	1853	1853	1853	100
463	20240314	110900	406288491	1853	1853	1853	1853	1
464	20240314	110800	406286638	1853	1852	1853	1852	208
465	20240314	110700	405901244	1852	1852	1852	1852	100
466	20240314	110600	405716044	1853	1853	1853	1853	220
467	20240314	110500	405308384	1853	1857	1857	1853	176
468	20240314	110400	404982131	1858	1854	1858	1854	300
469	20240314	110300	404425875	1851	1851	1851	1851	10
470	20240314	110200	404407365	1852	1854	1854	1852	31
471	20240314	110100	404349921	1851	1855	1855	1851	50
472	20240314	110000	404257271	1857	1853	1858	1853	563
473	20240314	105900	403213937	1853	1853	1853	1853	589
474	20240314	105800	402122520	1853	1850	1853	1850	200
475	20240314	105700	401752122	1850	1850	1850	1850	0
476	20240314	105600	401752122	1850	1850	1850	1850	0
477	20240314	105500	401752122	1850	1846	1850	1840	240
478	20240314	105400	401310382	1850	1850	1850	1850	0
479	20240314	105300	401310382	1850	1852	1852	1850	1365
480	20240314	105200	398784132	1852	1852	1852	1852	0
481	20240314	105100	398784132	1852	1852	1852	1852	1051
482	20240314	105000	396837680	1852	1852	1852	1852	50
483	20240314	104900	396745080	1852	1852	1852	1852	5
484	20240314	104800	396735820	1852	1837	1852	1837	2383
485	20240314	104700	392334493	1847	1836	1847	1836	4
486	20240314	104600	392327127	1836	1846	1847	1836	5201
487	20240314	104500	382762557	1847	1847	1847	1847	3
488	20240314	104400	382757016	1847	1847	1847	1844	33
489	20240314	104300	382696155	1844	1844	1844	1844	200
490	20240314	104200	382327355	1847	1847	1847	1847	1
491	20240314	104100	382325508	1844	1845	1847	1844	1350
492	20240314	104000	379834688	1847	1847	1847	1847	0
493	20240314	103900	379834688	1847	1847	1847	1847	209
494	20240314	103800	379448665	1847	1840	1847	1839	1201
495	20240314	103700	377239367	1847	1845	1847	1845	17
496	20240314	103600	377207990	1847	1846	1847	1846	883
497	20240314	103500	375577970	1846	1840	1846	1840	3294
498	20240314	103400	369510511	1845	1845	1845	1845	1500
499	20240314	103300	366743011	1845	1845	1845	1845	200
500	20240314	103200	366374011	1845	1844	1845	1839	448
501	20240314	103100	365549896	1845	1845	1845	1845	0
502	20240314	103000	365549896	1845	1843	1845	1843	4057
503	20240314	102900	358072843	1843	1843	1843	1843	1
504	20240314	102800	358071000	1837	1843	1843	1837	365
505	20240314	102700	357400175	1842	1840	1845	1840	1015
506	20240314	102600	355532067	1840	1838	1840	1838	4480
507	20240314	102500	347288995	1841	1841	1841	1841	1
508	20240314	102400	347287154	1841	1840	1841	1837	1007
509	20240314	102300	345435279	1841	1845	1845	1841	1302
510	20240314	102200	343037897	1845	1844	1845	1843	204
511	20240314	102100	342661624	1845	1845	1845	1845	1050
512	20240314	102000	340724374	1845	1844	1845	1844	1051
513	20240314	101900	338785424	1844	1844	1844	1844	113
514	20240314	101800	338577052	1847	1835	1847	1835	336
515	20240314	101700	337958743	1835	1831	1835	1831	1976
516	20240314	101600	334339395	1831	1834	1834	1830	6265
517	20240314	101500	322862026	1835	1837	1837	1835	8331
518	20240314	101400	307572990	1837	1839	1839	1837	3641
519	20240314	101300	300883138	1840	1843	1843	1840	107
520	20240314	101200	300686148	1841	1843	1843	1841	40
521	20240314	101100	300612486	1836	1843	1843	1836	9606
522	20240314	101000	282958044	1840	1842	1842	1840	4969
523	20240314	100900	273813413	1840	1842	1842	1840	2226
524	20240314	100800	269714551	1843	1846	1846	1843	1148
525	20240314	100700	267598350	1846	1847	1847	1846	4
526	20240314	100600	267590965	1842	1847	1847	1840	11649
527	20240314	100500	246137503	1847	1847	1847	1844	4340
528	20240314	100400	238131971	1847	1848	1848	1847	295
529	20240314	100300	237587006	1848	1848	1848	1848	501
530	20240314	100200	236661158	1848	1851	1851	1848	246
531	20240314	100100	236206208	1852	1850	1852	1850	3
532	20240314	100000	236200654	1852	1851	1852	1851	1040
533	20240314	095900	234275189	1851	1851	1851	1851	93
534	20240314	095800	234103046	1851	1850	1851	1849	511
535	20240314	095700	233157202	1850	1845	1851	1845	512
536	20240314	095600	232212496	1852	1852	1852	1852	1
537	20240314	095500	232210644	1844	1846	1846	1844	354
538	20240314	095400	231557670	1845	1850	1850	1845	10207
539	20240314	095300	212708806	1857	1857	1857	1857	24
540	20240314	095200	212664238	1848	1848	1848	1848	0
541	20240314	095100	212664238	1848	1853	1853	1848	225
542	20240314	095000	212248195	1860	1860	1860	1860	0
543	20240314	094900	212248195	1860	1860	1860	1860	0
544	20240314	094800	212248195	1860	1860	1860	1860	0
545	20240314	094700	212248195	1860	1860	1860	1860	0
546	20240314	094600	212248195	1860	1854	1860	1848	4605
547	20240314	094500	203728277	1860	1862	1862	1860	100
548	20240314	094400	203542137	1863	1853	1863	1853	394
549	20240314	094300	202811403	1853	1851	1853	1848	4318
550	20240314	094200	194828652	1853	1853	1853	1853	1
551	20240314	094100	194826799	1849	1849	1849	1849	647
552	20240314	094000	193630496	1849	1849	1849	1849	1031
553	20240314	093900	191724177	1849	1849	1849	1848	919
554	20240314	093800	190025636	1849	1851	1851	1849	3721
555	20240314	093700	183142219	1851	1858	1858	1850	2963
556	20240314	093600	177657074	1858	1858	1858	1858	12
557	20240314	093500	177634778	1858	1860	1860	1858	1605
558	20240314	093400	174649481	1852	1859	1859	1852	1676
559	20240314	093300	171541245	1857	1860	1860	1850	15650
560	20240314	093200	142546981	1852	1864	1864	1852	1500
561	20240314	093100	139764868	1864	1862	1866	1850	14285
562	20240314	093000	113295439	1855	1864	1865	1855	3520
563	20240314	092900	106748698	1861	1866	1866	1860	3502
564	20240314	092800	100232367	1866	1870	1870	1865	8058
565	20240314	092700	85199053	1870	1877	1877	1870	11753
566	20240314	092600	63202860	1877	1877	1877	1877	189
567	20240314	092500	62848107	1877	1880	1880	1877	2550
568	20240314	092400	58055320	1880	1884	1884	1880	674
569	20240314	092300	56786729	1884	1884	1884	1884	2
570	20240314	092200	56782961	1881	1881	1881	1881	1
571	20240314	092100	56781080	1881	1885	1885	1877	13166
572	20240314	092000	32032022	1891	1885	1891	1885	572
573	20240314	091900	30953796	1894	1895	1895	1882	677
574	20240314	091800	29678654	1895	1888	1895	1886	600
575	20240314	091700	28546346	1890	1890	1890	1890	0
576	20240314	091600	28546346	1890	1890	1890	1890	2
577	20240314	091500	28542566	1886	1891	1891	1886	3964
578	20240314	091400	21057664	1895	1895	1895	1895	202
579	20240314	091300	20674874	1897	1896	1897	1896	700
580	20240314	091200	19347047	1896	1896	1896	1896	3
581	20240314	091100	19341359	1897	1897	1897	1897	1
582	20240314	091000	19339462	1890	1897	1897	1890	103
583	20240314	090900	19144771	1890	1890	1899	1890	3503
584	20240314	090800	12524092	1890	1890	1891	1890	3150
585	20240314	090700	6570463	1891	1891	1892	1891	580
586	20240314	090600	5473643	1899	1891	1899	1891	3
587	20240314	090500	5467954	1900	1891	1900	1891	237
588	20240314	090400	5019737	1891	1887	1900	1887	3
589	20240314	090300	5014059	1887	1887	1887	1887	1
590	20240314	090200	5012172	1900	1901	1901	1894	3
591	20240314	090100	5006477	1881	1901	1901	1881	17
592	20240314	090000	4974480	1880	1880	1880	1880	2646